Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 45.80 | 45.80 | 45.07 | 45.20 | 151,520 | -0.39(-0.85%) |
Oct 30, 2023 | 45.86 | 45.93 | 45.47 | 45.59 | 164,987 | +0.19(+0.42%) |
Oct 27, 2023 | 45.75 | 45.91 | 44.91 | 45.40 | 189,026 | -0.53(-1.15%) |
Oct 26, 2023 | 45.39 | 46.41 | 44.30 | 45.93 | 355,311 | +3.52(+8.31%) |
Oct 25, 2023 | 42.65 | 42.92 | 41.71 | 42.41 | 239,767 | -0.31(-0.72%) |
Oct 24, 2023 | 43.69 | 43.76 | 42.39 | 42.72 | 221,841 | -0.80(-1.83%) |
Oct 23, 2023 | 43.47 | 44.37 | 43.32 | 43.52 | 125,821 | -0.25(-0.57%) |
Oct 20, 2023 | 44.80 | 44.80 | 43.30 | 43.77 | 141,005 | -0.90(-2.01%) |
Oct 19, 2023 | 45.13 | 45.79 | 44.40 | 44.66 | 280,926 | -0.80(-1.76%) |
Oct 18, 2023 | 47.80 | 47.84 | 45.43 | 45.46 | 137,195 | -2.73(-5.67%) |
Oct 17, 2023 | 47.42 | 48.63 | 47.17 | 48.20 | 130,730 | +0.74(+1.56%) |
Oct 16, 2023 | 47.73 | 47.84 | 47.25 | 47.46 | 98,716 | +0.29(+0.61%) |
Oct 13, 2023 | 47.89 | 48.01 | 46.89 | 47.17 | 124,709 | -0.46(-0.96%) |
Oct 12, 2023 | 48.22 | 48.30 | 47.31 | 47.63 | 91,733 | -0.65(-1.34%) |
Oct 11, 2023 | 48.47 | 49.00 | 47.88 | 48.28 | 109,846 | +0.00(+0.00%) |
Oct 10, 2023 | 48.43 | 49.00 | 48.11 | 48.28 | 145,545 | +0.27(+0.56%) |
Oct 09, 2023 | 47.60 | 48.24 | 47.14 | 48.01 | 120,044 | +0.18(+0.38%) |
Oct 06, 2023 | 46.94 | 48.51 | 46.94 | 47.83 | 161,668 | +0.36(+0.76%) |
Oct 05, 2023 | 46.01 | 47.76 | 46.01 | 47.47 | 259,781 | +1.45(+3.14%) |
Oct 04, 2023 | 46.53 | 46.53 | 45.74 | 46.02 | 152,146 | -0.48(-1.03%) |
Oct 03, 2023 | 46.40 | 47.02 | 45.90 | 46.50 | 201,246 | +0.00(+0.00%) |
Oct 02, 2023 | 45.92 | 46.75 | 45.61 | 46.50 | 290,585 | +0.50(+1.08%) |
Sep 29, 2023 | 46.09 | 46.53 | 45.51 | 46.00 | 169,976 | +0.36(+0.79%) |
Sep 28, 2023 | 45.35 | 46.06 | 45.05 | 45.64 | 168,632 | +0.37(+0.82%) |
Sep 27, 2023 | 45.85 | 46.06 | 45.07 | 45.27 | 93,552 | -0.06(-0.13%) |
Sep 26, 2023 | 45.63 | 46.10 | 45.12 | 45.33 | 163,109 | -0.68(-1.48%) |
Sep 25, 2023 | 45.43 | 46.04 | 45.79 | 46.01 | 74,086 | +0.19(+0.41%) |
Sep 22, 2023 | 46.27 | 46.28 | 45.54 | 45.82 | 130,371 | -0.36(-0.78%) |
Sep 21, 2023 | 46.41 | 47.81 | 45.86 | 46.18 | 148,710 | -0.67(-1.43%) |
Sep 20, 2023 | 47.87 | 48.11 | 46.75 | 46.85 | 98,354 | -0.73(-1.53%) |
Sep 19, 2023 | 47.90 | 48.63 | 47.01 | 47.58 | 101,320 | -0.22(-0.46%) |
Sep 18, 2023 | 49.64 | 49.72 | 47.72 | 47.80 | 100,017 | -1.88(-3.78%) |
Sep 15, 2023 | 49.70 | 49.75 | 49.12 | 49.67 | 658,099 | -0.20(-0.40%) |
Sep 14, 2023 | 48.77 | 50.11 | 48.43 | 49.87 | 198,752 | +1.56(+3.22%) |
Sep 13, 2023 | 48.99 | 49.08 | 47.61 | 48.32 | 172,866 | -0.67(-1.37%) |
Sep 12, 2023 | 48.90 | 49.27 | 48.45 | 48.99 | 111,628 | +0.10(+0.20%) |
Sep 11, 2023 | 49.25 | 49.65 | 48.71 | 48.89 | 135,776 | -0.10(-0.20%) |
Sep 08, 2023 | 48.94 | 49.65 | 48.37 | 48.99 | 106,203 | +0.03(+0.06%) |
Sep 07, 2023 | 48.61 | 49.47 | 48.33 | 48.96 | 147,612 | +0.21(+0.43%) |
Sep 06, 2023 | 48.69 | 49.06 | 48.38 | 48.75 | 107,091 | +0.13(+0.27%) |
Sep 05, 2023 | 49.57 | 50.27 | 48.13 | 48.62 | 120,926 | -1.42(-2.83%) |
Sep 01, 2023 | 49.40 | 50.36 | 49.22 | 50.03 | 291,337 | +0.91(+1.85%) |
Aug 31, 2023 | 47.93 | 49.25 | 47.93 | 49.12 | 223,944 | +1.18(+2.45%) |
Aug 30, 2023 | 49.06 | 49.25 | 47.62 | 47.95 | 116,552 | -1.11(-2.26%) |
Aug 29, 2023 | 49.34 | 49.63 | 48.91 | 49.06 | 166,181 | -0.21(-0.42%) |
Aug 28, 2023 | 48.83 | 50.04 | 48.83 | 49.26 | 202,527 | +0.84(+1.73%) |
Aug 25, 2023 | 48.79 | 49.06 | 47.82 | 48.43 | 201,653 | +0.46(+0.96%) |
Aug 24, 2023 | 47.42 | 48.21 | 47.41 | 47.97 | 83,916 | +0.30(+0.63%) |
Aug 23, 2023 | 47.34 | 48.06 | 47.17 | 47.67 | 89,801 | +0.23(+0.48%) |
Aug 22, 2023 | 47.57 | 47.74 | 47.22 | 47.44 | 140,281 | -0.12(-0.25%) |
Aug 21, 2023 | 47.53 | 48.46 | 46.57 | 47.56 | 123,310 | +0.13(+0.27%) |
Aug 18, 2023 | 46.59 | 47.47 | 46.43 | 47.43 | 134,187 | +0.42(+0.89%) |
Aug 17, 2023 | 47.65 | 47.65 | 46.88 | 47.01 | 121,794 | -0.52(-1.09%) |
Aug 16, 2023 | 48.17 | 48.70 | 47.42 | 47.53 | 97,398 | -0.57(-1.18%) |
Aug 15, 2023 | 48.08 | 49.77 | 47.80 | 48.10 | 147,891 | -0.50(-1.03%) |
Aug 14, 2023 | 49.36 | 49.36 | 48.48 | 48.60 | 134,911 | -0.77(-1.56%) |
Aug 11, 2023 | 49.90 | 50.40 | 49.26 | 49.36 | 116,179 | -0.89(-1.77%) |
Aug 10, 2023 | 50.50 | 51.07 | 49.85 | 50.25 | 141,103 | -0.02(-0.04%) |
Aug 09, 2023 | 51.46 | 51.46 | 50.01 | 50.27 | 103,691 | -1.19(-2.31%) |
Aug 08, 2023 | 50.88 | 51.59 | 50.04 | 51.46 | 92,762 | -0.16(-0.31%) |
Aug 07, 2023 | 51.47 | 52.04 | 50.87 | 51.62 | 214,690 | +0.35(+0.68%) |
Aug 04, 2023 | 51.20 | 51.99 | 51.09 | 51.27 | 93,693 | -0.06(-0.12%) |
Aug 03, 2023 | 52.03 | 52.45 | 51.02 | 51.33 | 134,084 | -1.03(-1.96%) |
Aug 02, 2023 | 51.93 | 52.55 | 51.12 | 52.36 | 130,014 | -0.26(-0.49%) |